The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240705C00055000 | 2024-06-17 12:05PM EDT | 55.00 | 41.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240705C00075000 | 2024-06-13 10:03AM EDT | 75.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240705C00080000 | 2024-06-28 1:36PM EDT | 80.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| TTD240705C00081000 | 2024-06-25 11:10AM EDT | 81.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240705C00082000 | 2024-06-28 12:21PM EDT | 82.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TTD240705C00083000 | 2024-06-28 12:47PM EDT | 83.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240705C00084000 | 2024-06-21 12:41PM EDT | 84.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240705C00085000 | 2024-06-28 2:49PM EDT | 85.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD240705C00087000 | 2024-06-28 12:43PM EDT | 87.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TTD240705C00088000 | 2024-06-28 11:17AM EDT | 88.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTD240705C00089000 | 2024-06-28 2:16PM EDT | 89.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| TTD240705C00090000 | 2024-06-28 3:33PM EDT | 90.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| TTD240705C00091000 | 2024-06-28 3:57PM EDT | 91.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TTD240705C00092000 | 2024-06-28 12:34PM EDT | 92.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240705C00093000 | 2024-06-28 3:00PM EDT | 93.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTD240705C00094000 | 2024-06-28 3:12PM EDT | 94.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTD240705C00095000 | 2024-06-28 3:49PM EDT | 95.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TTD240705C00096000 | 2024-06-28 3:45PM EDT | 96.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TTD240705C00097000 | 2024-06-28 3:57PM EDT | 97.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| TTD240705C00098000 | 2024-06-28 3:59PM EDT | 98.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.78% |
| TTD240705C00099000 | 2024-06-28 3:57PM EDT | 99.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 930 | 0 | 3.13% |
| TTD240705C00100000 | 2024-06-28 3:58PM EDT | 100.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,152 | 0 | 6.25% |
| TTD240705C00101000 | 2024-06-28 3:56PM EDT | 101.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 6.25% |
| TTD240705C00102000 | 2024-06-28 3:53PM EDT | 102.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 12.50% |
| TTD240705C00103000 | 2024-06-28 3:47PM EDT | 103.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TTD240705C00104000 | 2024-06-28 2:24PM EDT | 104.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| TTD240705C00105000 | 2024-06-28 3:53PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| TTD240705C00106000 | 2024-06-28 2:09PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTD240705C00107000 | 2024-06-26 10:44AM EDT | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240705C00108000 | 2024-06-28 10:23AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TTD240705C00109000 | 2024-06-27 10:59AM EDT | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTD240705C00110000 | 2024-06-28 9:41AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| TTD240705C00111000 | 2024-06-25 11:00AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TTD240705C00115000 | 2024-06-17 2:13PM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TTD240705C00120000 | 2024-06-18 9:56AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TTD240705C00125000 | 2024-06-28 9:46AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240705P00075000 | 2024-06-26 1:02PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TTD240705P00080000 | 2024-06-28 9:47AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTD240705P00081000 | 2024-06-05 10:28AM EDT | 81.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTD240705P00082000 | 2024-05-31 10:30AM EDT | 82.00 | 0.61 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 63.28% |
| TTD240705P00083000 | 2024-06-25 11:28AM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240705P00084000 | 2024-06-28 10:43AM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TTD240705P00085000 | 2024-06-26 12:19PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD240705P00086000 | 2024-06-27 3:26PM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TTD240705P00087000 | 2024-06-25 10:17AM EDT | 87.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTD240705P00088000 | 2024-06-28 2:51PM EDT | 88.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TTD240705P00089000 | 2024-06-28 11:52AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TTD240705P00090000 | 2024-06-28 3:56PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| TTD240705P00091000 | 2024-06-28 3:07PM EDT | 91.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TTD240705P00092000 | 2024-06-28 3:15PM EDT | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| TTD240705P00093000 | 2024-06-28 1:45PM EDT | 93.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| TTD240705P00094000 | 2024-06-28 3:56PM EDT | 94.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 6.25% |
| TTD240705P00095000 | 2024-06-28 3:59PM EDT | 95.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 6.25% |
| TTD240705P00096000 | 2024-06-28 3:57PM EDT | 96.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 3.13% |
| TTD240705P00097000 | 2024-06-28 3:58PM EDT | 97.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 1.56% |
| TTD240705P00098000 | 2024-06-28 3:59PM EDT | 98.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| TTD240705P00099000 | 2024-06-28 3:52PM EDT | 99.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| TTD240705P00100000 | 2024-06-28 2:04PM EDT | 100.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| TTD240705P00101000 | 2024-06-28 10:10AM EDT | 101.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240705P00102000 | 2024-06-28 10:10AM EDT | 102.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240705P00103000 | 2024-06-20 1:32PM EDT | 103.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240705P00104000 | 2024-06-28 9:52AM EDT | 104.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTD240705P00105000 | 2024-06-18 10:49AM EDT | 105.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240705P00106000 | 2024-06-26 9:58AM EDT | 106.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240705P00107000 | 2024-06-28 10:10AM EDT | 107.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTD240705P00109000 | 2024-06-27 10:17AM EDT | 109.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240705P00110000 | 2024-06-26 9:35AM EDT | 110.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240705P00111000 | 2024-06-26 9:35AM EDT | 111.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240705P00115000 | 2024-06-28 9:52AM EDT | 115.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.